Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 homenull

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
D Companies Traded as on 18/04/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India XT 10.00 20.00 19.45 20.15 19.05 20.10 0.50 3390 0.67 23 51.54 38.75 16.00
533146 D-Link T 2.00 108.55 107.50 108.90 104.10 104.50 -3.73 14013 14.83 229 98.58 153.30 80.20
500096 Dabur (I) A1 1.00 343.35 345.00 356.90 345.00 355.30 3.48 109132 385.64 1658 48.41 368.00 265.05
526821 Dai-Ichi Kar X 10.00 425.30 432.00 440.65 431.00 431.60 1.48 170 0.74 11 25.23 549.40 340.00
530825 Daikaffil Ch X 10.00 59.15 59.00 61.80 58.35 59.10 -0.08 1787 1.06 32 18.30 94.00 54.65
500097 Dalmia B.Sug B 2.00 67.65 67.55 67.55 66.15 66.35 -1.92 12728 8.47 135 2.89 193.35 64.00
533309 Dalmia Bhar. A1 2.00 2840.05 2845.05 2909.65 2828.80 2894.30 1.91 6158 177.11 686 45.29 3348.95 2030.00
521220 Damodar Inds B 10.00 132.05 135.00 135.00 130.00 130.05 -1.51 1223 1.59 15 12.86 162.35 76.50
532329 Danlaw Tech. X 10.00 91.75 88.35 90.90 87.60 88.50 -3.54 7308 6.49 77 -16.92 100.15 41.00
540361 Danube Indus XT 10.00 2.23 2.12 2.12 2.12 2.12 -4.93 1221 0.03 18 -5.89 31.70 2.12
539770 Darjeel.Rope XT 10.00 18.21 19.00 19.12 19.00 19.11 4.94 1800 0.34 7 6.48 19.12 10.65
539884 Darshan Orna M 10.00 85.70 85.80 85.80 85.80 85.80 0.12 2000 1.72 1 2145.00 220.00 40.00
532528 Datamatics B 5.00 126.35 125.90 127.40 123.50 124.00 -1.86 19562 24.48 380 7.82 152.80 93.00
533151 DB Corp. A1 10.00 316.20 316.00 316.30 311.60 312.60 -1.14 1181 3.70 63 17.38 393.65 290.10
533160 DB Realty B 10.00 65.30 65.80 65.80 59.65 60.30 -7.66 269662 170.29 1450 -59.12 85.95 32.25
532772 DCB Bank A1 10.00 202.50 202.50 203.20 195.75 196.40 -3.01 384681 765.50 4538 24.67 213.00 154.85
502820 DCM B 10.00 102.25 102.45 103.05 100.05 101.75 -0.49 4575 4.67 129 -4.20 153.00 84.55
523369 DCM Shr.Ind X 10.00 213.50 214.50 215.00 208.20 209.20 -2.01 2455 5.18 82 3.62 385.00 191.10
523367 DCM Shriram B 2.00 429.80 434.50 463.65 434.50 445.95 3.76 46714 210.67 1895 9.54 628.05 315.00
500117 DCW B 2.00 35.50 36.25 36.60 35.05 35.65 0.42 280972 100.88 1000 -33.95 55.35 29.40
590031 De Nora (I) T 10.00 438.70 434.35 447.90 430.00 430.55 -1.86 728 3.16 29 48.98 633.15 231.45
502137 Deccan Cem. B 5.00 504.10 503.00 509.00 501.00 506.80 0.54 260 1.31 13 17.48 660.00 500.00
512068 Deccan Gold X 1.00 37.70 38.00 38.00 37.10 37.50 -0.53 36214 13.60 184 -107.14 55.00 28.35
531227 Deco-Mica P 10.00 42.50 42.10 42.10 41.00 41.60 -2.12 1200 0.50 5 8.44 45.40 18.00
532760 Deep Indust. B 10.00 171.30 171.65 173.30 168.80 169.35 -1.14 10431 17.74 297 6.72 339.70 144.00
500645 Deepak Fert. A1 10.00 379.65 379.65 379.65 365.75 371.70 -2.09 14766 54.96 455 16.89 499.80 233.00
506401 Deepak Nitr. B 2.00 245.50 251.00 259.65 246.40 248.35 1.16 49089 124.26 2620 40.38 298.80 133.00
514030 Deepak Spinn X 10.00 83.05 84.00 84.00 83.05 83.05 0.00 400 0.33 9 8.52 114.15 76.10
539455 Deepti Alloy XT 10.00 25.15 25.05 25.10 24.95 25.00 -0.60 2000 0.50 11 -156.25 27.55 17.50
532848 Delta Corp A1 1.00 278.25 279.70 286.65 277.35 284.45 2.23 559327 1579.56 5154 62.52 401.30 139.10
504286 Delta Magnet T 10.00 60.00 58.00 58.00 58.00 58.00 -3.33 100 0.06 1 -10.56 78.95 35.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504240 Delton Cable X 10.00 21.60 20.80 20.80 20.75 20.75 -3.94 36 0.01 2 -1.56 32.00 19.20
533137 Den Networks A1 10.00 103.60 104.10 106.75 103.95 105.30 1.64 17303 18.26 250 -30.43 149.55 65.00
532121 Dena Bank A1 10.00 19.35 19.50 19.55 18.50 19.05 -1.55 151032 28.93 328 -3.38 50.00 18.00
537536 Denis Chem L X 10.00 90.00 88.00 93.00 84.20 92.30 2.56 4767 4.26 53 -485.79 164.70 77.00
511072 Dewan H.Fin. A1 10.00 589.70 593.00 603.60 590.50 592.60 0.49 487248 2914.69 5562 6.04 677.85 387.40
538715 Dhabriya Pol T 10.00 155.95 155.95 162.00 155.95 159.40 2.21 1851 2.95 15 69.91 200.00 119.70
500119 Dhampur Sugr B 10.00 113.80 113.95 114.35 107.95 108.55 -4.61 45649 50.39 765 2.45 330.85 107.95
531923 Dhampure Sp. X 10.00 14.05 14.40 14.50 13.80 14.30 1.78 601 0.08 14 -62.17 23.80 12.00
531043 Dhan Jeevan XT 10.00 32.50 33.20 33.20 32.80 32.80 0.92 300 0.10 3 29.29 61.50 28.00
521216 Dhan.Roto Sp XT 10.00 47.35 47.35 48.00 45.00 46.05 -2.75 1992 0.94 12 5.50 55.90 18.75
531198 Dhanada Corp XT 1.00 3.89 3.70 3.70 3.70 3.70 -4.88 1100 0.04 4 -5.52 5.60 3.00
532180 Dhanlaxmi Bk B 10.00 22.95 22.50 23.00 22.40 22.50 -1.96 109609 24.69 163 562.50 44.70 20.00
507717 Dhanuka Agri B 2.00 603.00 607.95 607.95 597.10 601.85 -0.19 708 4.29 36 42.75 940.00 536.54
506405 Dharamsi Mor X 10.00 100.50 103.40 103.40 101.05 101.20 0.70 15365 15.67 104 22.19 148.00 93.30
511451 Dharani Fin. XT 10.00 8.73 8.73 8.73 8.40 8.40 -3.78 671 0.06 7 1.78 17.47 4.85
507442 Dharani Sug T 10.00 18.20 17.75 18.80 17.75 18.00 -1.10 4808 0.87 23 -2.74 43.40 14.00
526971 Dhoot I.Fin. X 10.00 66.70 67.00 67.00 63.15 63.20 -5.25 3755 2.44 58 6.83 97.05 35.50
531306 DHP India XT 10.00 528.25 520.00 526.90 515.00 524.50 -0.71 637 3.32 21 10.99 648.00 350.00
533336 Dhunseri Inv B 10.00 400.00 400.00 400.00 393.10 393.10 -1.72 108 0.43 7 20.18 542.00 182.50
523736 Dhunseri Pet B 10.00 144.95 144.25 146.00 142.75 143.25 -1.17 7326 10.59 59 -24.40 196.00 71.25
538902 Dhunseri Tea B 10.00 302.20 302.90 302.90 296.85 299.90 -0.76 622 1.87 8 127.08 513.00 255.05
500120 Diamines&Chm X 10.00 94.15 96.00 96.00 93.00 95.65 1.59 6218 5.93 54 14.85 123.30 59.50
530801 Diamond Info XT 1.00 1.24 1.18 1.18 1.18 1.18 -4.84 5100 0.06 4 -118.00 2.52 1.18
522163 Diamond Powe B 10.00 5.31 5.05 5.05 5.05 5.05 -4.90 41818 2.11 81 -0.33 38.95 5.05
530959 Diana Tea Co X 5.00 22.70 22.55 22.80 21.00 21.40 -5.73 14111 3.07 77 10.97 33.20 17.10
539979 Digjam B 10.00 10.75 10.90 10.90 10.62 10.75 0.00 16970 1.83 66 -3.91 22.50 8.51
506414 DIL X 10.00 3002.25 3097.00 3150.05 3075.00 3096.60 3.14 1518 47.36 97 47.56 3321.45 590.00
540789 Diligent Med B 1.00 8.40 8.80 8.80 8.45 8.55 1.79 3689 0.31 24 -1.48 14.40 7.40
540047 Dilip Build. A1 10.00 1153.75 1155.00 1161.70 1129.00 1136.40 -1.50 40042 459.12 1475 79.03 1217.00 382.00
526927 Dion Global X 10.00 29.70 31.00 31.95 29.40 29.50 -0.67 4405 1.34 35 -2.05 74.00 21.90
500068 Disa India X 10.00 6000.00 6050.00 6050.00 5905.05 5912.00 -1.47 258 15.40 17 55.52 7500.00 4611.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532839 Dish TV A1 1.00 79.15 78.20 79.20 77.30 77.50 -2.08 329625 257.02 1512 -234.85 102.50 63.60
540701 Dishman Carb B 2.00 335.65 334.95 339.10 331.95 333.75 -0.57 3982 13.32 252 36.84 396.55 275.00
532488 Divi's Lab A1 2.00 1179.50 1188.00 1202.00 1170.20 1172.90 -0.56 32823 389.73 1044 35.90 1202.00 533.10
526315 Divya.Granit XT 10.00 92.15 87.55 96.00 87.55 96.00 4.18 107 0.10 6 41.56 150.95 84.20
526285 Divyajyoti I X 10.00 9.00 8.55 8.55 8.55 8.55 -5.00 200 0.02 1 12.39 9.92 5.61
540699 Dixon Tech B 10.00 3449.95 3472.50 3523.50 3415.00 3428.40 -0.62 1671 57.68 364 65.06 4490.85 2510.00
532868 DLF A1 2.00 216.70 218.00 219.00 211.20 212.15 -2.10 415673 893.13 3319 8.65 273.95 153.10
505526 Dolat Inv. X 1.00 14.88 14.88 14.88 14.88 14.88 0.00 18660 2.78 12 13.17 14.88 1.95
526504 Dolphin Medi XT 10.00 1.38 1.44 1.44 1.44 1.44 4.35 9255 0.13 5 -4.80 2.22 0.92
522261 Dolphin Off. B 10.00 93.70 93.60 95.80 93.10 93.60 -0.11 20551 19.39 237 11.92 158.00 72.80
512519 Donear Inds. B 2.00 59.75 60.00 60.00 59.00 59.05 -1.17 1380 0.83 11 24.81 89.65 47.30
533176 DQ Entertain T 10.00 13.95 13.33 13.79 13.26 13.79 -1.15 18766 2.49 19 -0.34 23.80 11.22
526783 Dr.Agar.Eye XT 10.00 540.00 555.55 557.00 515.00 534.85 -0.95 46 0.24 12 23.43 850.10 280.00
539524 Dr.Lal PathL A1 10.00 858.75 860.00 867.00 852.00 854.20 -0.53 585 5.01 74 43.78 978.00 717.65
500124 Dr.Reddy's A1 5.00 2103.40 2114.65 2115.85 2089.00 2096.95 -0.31 17704 372.03 1063 34.37 2788.00 1901.65
523618 Dredging Cor B 10.00 623.95 627.10 627.15 613.10 615.70 -1.32 21428 132.65 402 456.07 920.00 522.00
540799 DSP ACE1-G B 10.00 9.44 9.10 9.15 9.10 9.10 -3.60 10035 0.92 5 -- 11.00 8.00
541097 DSP Liqu.ETF B 10.00 1000.01 1000.01 1000.01 1000.00 1000.01 0.00 88372 883.73 26 -- 1000.01 999.99
504908 Ducan Engg X 10.00 74.00 75.95 77.70 75.95 77.70 5.00 1000 0.78 7 -21.46 140.80 60.20
534674 Ducon Infra B 1.00 31.45 34.55 34.55 31.00 32.75 4.13 285725 96.69 748 467.86 58.00 27.25
531471 Duke Offshor X 10.00 74.05 71.15 77.50 71.15 74.95 1.22 1594 1.18 30 174.30 160.95 66.50
526355 Duro Pack XT 10.00 19.90 20.40 20.85 20.40 20.85 4.77 2700 0.55 10 15.00 29.15 15.55
517437 Dutron Poly. XT 10.00 115.05 111.00 119.90 110.05 119.90 4.22 41 0.05 3 41.78 176.40 109.25
532610 Dwarikesh Su B 1.00 25.65 25.95 25.95 24.75 24.85 -3.12 74501 18.69 379 2.97 80.50 23.50
538608 Dwitiya Trad XT 2.00 79.00 75.05 75.05 75.05 75.05 -5.00 40700 30.55 4 -- 323.00 75.05
532365 Dynacons Sys B 10.00 44.30 43.30 44.50 41.80 42.60 -3.84 8303 3.55 45 15.84 66.00 17.70
505242 Dynamat.Tech B 10.00 1861.10 1847.20 1953.15 1847.20 1861.10 0.00 259 4.88 55 -76.09 2900.00 1600.00
524818 Dynamic Ind. X 10.00 85.20 87.95 97.00 87.95 94.50 10.92 33344 31.14 359 21.38 117.60 59.50
517238 Dynavision XT 10.00 63.00 63.00 66.15 63.00 66.15 5.00 595 0.38 11 5.30 85.00 50.50
532707 Dynemic Prod B 10.00 204.55 200.00 207.80 190.65 195.15 -4.60 18826 37.04 253 13.01 235.90 101.25